Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209C00030000 | 2022-11-17 12:47PM EST | 30.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | - | 1 | 58.59% |
| GLW221209C00031000 | 2022-11-07 11:21AM EST | 31.00 | 2.46 | 1.80 | 2.95 | 0.00 | - | - | 8 | 89.45% |
| GLW221209C00032000 | 2022-12-02 3:34PM EST | 32.00 | 1.94 | 1.45 | 1.65 | 0.00 | - | 6 | 85 | 41.80% |
| GLW221209C00033000 | 2022-12-05 2:31PM EST | 33.00 | 0.63 | 0.65 | 0.75 | -0.32 | -33.68% | 1 | 45 | 29.49% |
| GLW221209C00034000 | 2022-12-05 2:26PM EST | 34.00 | 0.19 | 0.15 | 0.25 | -0.20 | -51.28% | 26 | 112 | 29.00% |
| GLW221209C00035000 | 2022-12-05 1:41PM EST | 35.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 28 | 184 | 28.52% |
| GLW221209C00036000 | 2022-12-01 9:30AM EST | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 41.21% |
| GLW221209C00037000 | 2022-11-23 12:18PM EST | 37.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 12 | 77.93% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209P00029000 | 2022-11-16 9:52AM EST | 29.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 64.06% |
| GLW221209P00030000 | 2022-11-15 9:30AM EST | 30.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 51.56% |
| GLW221209P00031000 | 2022-12-02 9:55AM EST | 31.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 52.73% |
| GLW221209P00032000 | 2022-12-02 10:34AM EST | 32.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 33 | 36.33% |
| GLW221209P00033000 | 2022-12-05 2:35PM EST | 33.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 32 | 62 | 29.49% |
| GLW221209P00034000 | 2022-12-05 9:55AM EST | 34.00 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 4 | 25 | 29.00% |
| GLW221209P00035000 | 2022-11-23 12:08PM EST | 35.00 | 1.49 | 1.40 | 1.60 | 0.00 | - | 6 | 5 | 34.77% |
| GLW221209P00037000 | 2022-11-28 1:15PM EST | 37.00 | 3.70 | 2.95 | 4.10 | 0.00 | - | - | 0 | 112.31% |
| GLW221209P00039000 | 2022-12-01 12:16PM EST | 39.00 | 4.87 | 5.40 | 5.80 | 0.00 | - | - | 1 | 85.16% |
© 2022 Yahoo. All rights reserved.
